Options Chain for AMERICAN INTL GROUP INC COM NEW (AIG) - $78.47 as of 5/6/2026 12:13:16 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 31.80 | 35.90 | 33.85 | % | 0.75 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 5/6/2026 11:59:02 AM EST | |||
| 50.00 | 26.80 | 30.90 | 28.85 | % | 0.58 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 11:59:02 AM EST | |||
| 55.00 | 21.90 | 25.90 | 23.90 | % | 0.43 | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/6/2026 11:59:02 AM EST | |||
| 60.00 | 16.90 | 21.00 | 18.95 | % | 0.32 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/6/2026 11:59:02 AM EST | |||
| 61.00 | 15.90 | 20.00 | 17.95 | % | 0.29 | 0 | 0 | 1.01 | 1.00 | 0.00 | -0.01 | 5/6/2026 11:59:02 AM EST | |||
| 62.00 | 15.00 | 19.00 | 17.00 | % | 0.27 | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/6/2026 11:59:02 AM EST | |||
| 63.00 | 14.00 | 18.00 | 16.00 | % | 0.25 | 0 | 0 | 0.94 | 0.99 | 0.00 | -0.01 | 5/6/2026 11:59:02 AM EST | |||
| 64.00 | 13.00 | 17.00 | 15.00 | % | 0.23 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 5/6/2026 11:59:02 AM EST | |||
| 65.00 | 12.00 | 16.10 | 14.05 | % | 0.22 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.02 | 5/6/2026 11:59:02 AM EST | |||
| 66.00 | 11.20 | 15.10 | 13.15 | % | 0.20 | 0 | 0 | 0.82 | 0.98 | 0.01 | -0.02 | 5/6/2026 11:59:02 AM EST | |||
| 67.00 | 10.20 | 14.10 | 12.15 | % | 0.18 | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.02 | 5/6/2026 11:59:02 AM EST | |||
| 68.00 | 9.30 | 13.10 | 11.20 | % | 0.16 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.02 | 5/6/2026 11:59:02 AM EST | |||
| 69.00 | 8.20 | 12.20 | 10.20 | % | 0.15 | 0 | 0 | 0.69 | 0.94 | 0.02 | -0.03 | 5/6/2026 11:59:02 AM EST | |||
| 70.00 | 7.30 | 11.20 | 9.25 | % | 0.13 | 0 | 0 | 0.66 | 0.94 | 0.02 | -0.03 | 5/6/2026 11:59:02 AM EST | |||
| 71.00 | 6.40 | 10.30 | 8.35 | % | 0.12 | 0 | 0 | 0.62 | 0.92 | 0.02 | -0.03 | 5/6/2026 11:59:02 AM EST | |||
| 72.00 | 5.50 | 9.30 | 7.40 | % | 0.10 | 0 | 0 | 0.59 | 0.89 | 0.03 | -0.03 | 5/6/2026 11:59:02 AM EST | |||
| 73.00 | 4.70 | 8.40 | 6.55 | % | 0.09 | 0 | 0 | 0.56 | 0.86 | 0.04 | -0.04 | 5/6/2026 11:59:02 AM EST | |||
| 74.00 | 4.20 | 7.60 | 5.90 | % | 0.08 | 0 | 0 | 0.53 | 0.79 | 0.04 | -0.05 | 5/6/2026 11:59:02 AM EST | |||
| 75.00 | 3.50 | 5.90 | 4.70 | % | 0.06 | 0 | 0 | 0.38 | 0.76 | 0.05 | -0.05 | 5/6/2026 11:59:02 AM EST | |||
| 76.00 | 3.00 | 4.70 | 3.85 | 4.50 | +0.46 | +11.39% | 0.05 | 1 | 16 | 0.34 | 0.72 | 0.05 | -0.05 | 5/6/2026 | 5/6/2026 11:59:02 AM EST |
| 77.00 | 2.90 | 3.70 | 3.30 | % | 0.04 | 0 | 0 | 0.23 | 0.66 | 0.06 | -0.05 | 5/6/2026 11:59:02 AM EST | |||
| 78.00 | 2.30 | 3.00 | 2.65 | 2.44 | -0.30 | -10.95% | 0.03 | 4 | 3 | 0.23 | 0.60 | 0.07 | -0.05 | 5/6/2026 | 5/6/2026 11:59:02 AM EST |
| 79.00 | 1.60 | 2.80 | 2.20 | % | 0.03 | 0 | 0 | 0.24 | 0.54 | 0.07 | -0.05 | 5/6/2026 11:59:02 AM EST | |||
| 80.00 | 1.25 | 1.85 | 1.55 | 1.55 | -0.08 | -4.91% | 0.02 | 3 | 6 | 0.22 | 0.46 | 0.07 | -0.04 | 5/6/2026 | 5/6/2026 11:59:02 AM EST |
| 81.00 | 0.75 | 1.50 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.20 | 0.40 | 0.07 | -0.04 | 5/5/2026 | 5/6/2026 11:59:02 AM EST |
| 82.00 | 0.65 | 2.05 | 1.35 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.26 | 0.34 | 0.06 | -0.04 | 5/5/2026 | 5/6/2026 11:59:02 AM EST |
| 83.00 | 0.10 | 1.90 | 1.00 | % | 0.01 | 0 | 0 | 0.38 | 0.28 | 0.06 | -0.04 | 5/6/2026 11:59:02 AM EST | |||
| 84.00 | 0.30 | 1.75 | 1.03 | % | 0.01 | 0 | 0 | 0.29 | 0.25 | 0.05 | -0.04 | 5/6/2026 11:59:02 AM EST | |||
| 85.00 | 0.10 | 1.55 | 0.83 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.27 | 0.23 | 0.04 | -0.04 | 5/1/2026 | 5/6/2026 11:59:02 AM EST |
| 86.00 | 0.00 | 2.40 | 1.20 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.54 | 0.15 | 0.04 | -0.03 | 5/4/2026 | 5/6/2026 11:59:02 AM EST |
| 87.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.03 | -0.02 | 5/6/2026 11:59:02 AM EST | |||
| 88.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.03 | -0.02 | 5/6/2026 11:59:02 AM EST | |||
| 89.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.61 | 0.08 | 0.02 | -0.02 | 5/6/2026 11:59:02 AM EST | |||
| 90.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.63 | 0.06 | 0.02 | -0.01 | 5/6/2026 11:59:02 AM EST | |||
| 91.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.05 | 0.02 | -0.01 | 5/6/2026 11:59:02 AM EST | |||
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.02 | 0.01 | 0.00 | 5/6/2026 11:59:02 AM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 11:59:02 AM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/6/2026 11:59:02 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 5/6/2026 11:59:02 AM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/6/2026 11:59:02 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 11:59:02 AM EST | |||
| 60.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 5/6/2026 11:59:02 AM EST | |||
| 61.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 5/6/2026 11:59:02 AM EST | |||
| 62.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/6/2026 11:59:02 AM EST | |||
| 63.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.96 | -0.01 | 0.00 | -0.01 | 5/6/2026 11:59:02 AM EST | |||
| 64.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 0.92 | -0.01 | 0.00 | -0.02 | 5/6/2026 11:59:02 AM EST | |||
| 65.00 | 0.00 | 2.25 | 1.13 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.88 | -0.01 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 11:59:02 AM EST |
| 66.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.84 | -0.02 | 0.01 | -0.02 | 5/1/2026 | 5/6/2026 11:59:02 AM EST |
| 67.00 | 0.00 | 2.25 | 1.13 | 1.21 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.80 | -0.02 | 0.01 | -0.02 | 4/30/2026 | 5/6/2026 11:59:02 AM EST |
| 68.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.77 | -0.03 | 0.01 | -0.02 | 5/4/2026 | 5/6/2026 11:59:02 AM EST |
| 69.00 | 0.00 | 1.05 | 0.53 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.52 | -0.06 | 0.02 | -0.03 | 5/5/2026 | 5/6/2026 11:59:02 AM EST |
| 70.00 | 0.00 | 1.40 | 0.70 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.06 | 0.02 | -0.03 | 5/4/2026 | 5/6/2026 11:59:02 AM EST |
| 71.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 0.65 | -0.08 | 0.02 | -0.03 | 5/6/2026 11:59:02 AM EST | |||
| 72.00 | 0.00 | 2.40 | 1.20 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.61 | -0.11 | 0.03 | -0.03 | 5/4/2026 | 5/6/2026 11:59:02 AM EST |
| 73.00 | 0.05 | 1.50 | 0.78 | % | 0.01 | 0 | 0 | 0.46 | -0.14 | 0.04 | -0.04 | 5/6/2026 11:59:02 AM EST | |||
| 74.00 | 0.15 | 1.55 | 0.85 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.28 | -0.21 | 0.04 | -0.05 | 5/1/2026 | 5/6/2026 11:59:02 AM EST |
| 75.00 | 0.50 | 1.70 | 1.10 | % | 0.01 | 0 | 0 | 0.30 | -0.24 | 0.05 | -0.05 | 5/6/2026 11:59:02 AM EST | |||
| 76.00 | 0.45 | 1.85 | 1.15 | % | 0.02 | 0 | 0 | 0.27 | -0.28 | 0.05 | -0.05 | 5/6/2026 11:59:02 AM EST | |||
| 77.00 | 0.60 | 1.55 | 1.08 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.22 | -0.34 | 0.06 | -0.05 | 5/5/2026 | 5/6/2026 11:59:02 AM EST |
| 78.00 | 1.05 | 1.95 | 1.50 | 1.88 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.22 | -0.40 | 0.07 | -0.05 | 5/4/2026 | 5/6/2026 11:59:02 AM EST |
| 79.00 | 1.60 | 2.45 | 2.03 | % | 0.03 | 0 | 0 | 0.23 | -0.46 | 0.07 | -0.05 | 5/6/2026 11:59:02 AM EST | |||
| 80.00 | 2.50 | 2.80 | 2.65 | % | 0.03 | 0 | 0 | 0.22 | -0.54 | 0.07 | -0.04 | 5/6/2026 11:59:02 AM EST | |||
| 81.00 | 2.25 | 3.60 | 2.93 | % | 0.04 | 0 | 0 | 0.28 | -0.60 | 0.07 | -0.04 | 5/6/2026 11:59:02 AM EST | |||
| 82.00 | 2.05 | 5.70 | 3.88 | % | 0.05 | 0 | 0 | 0.48 | -0.66 | 0.06 | -0.04 | 5/6/2026 11:59:02 AM EST | |||
| 83.00 | 2.75 | 6.40 | 4.58 | % | 0.06 | 0 | 0 | 0.46 | -0.72 | 0.06 | -0.04 | 5/6/2026 11:59:02 AM EST | |||
| 84.00 | 3.60 | 7.40 | 5.50 | 9.68 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.50 | -0.75 | 0.05 | -0.04 | 4/28/2026 | 5/6/2026 11:59:02 AM EST |
| 85.00 | 4.50 | 8.10 | 6.30 | % | 0.07 | 0 | 0 | 0.50 | -0.77 | 0.04 | -0.04 | 5/6/2026 11:59:02 AM EST | |||
| 86.00 | 5.40 | 9.00 | 7.20 | % | 0.08 | 0 | 0 | 0.52 | -0.85 | 0.04 | -0.03 | 5/6/2026 11:59:02 AM EST | |||
| 87.00 | 6.40 | 10.10 | 8.25 | % | 0.09 | 0 | 0 | 0.56 | -0.88 | 0.03 | -0.02 | 5/6/2026 11:59:02 AM EST | |||
| 88.00 | 7.30 | 11.30 | 9.30 | % | 0.11 | 0 | 0 | 0.62 | -0.90 | 0.03 | -0.02 | 5/6/2026 11:59:02 AM EST | |||
| 89.00 | 8.30 | 12.30 | 10.30 | % | 0.12 | 0 | 0 | 0.64 | -0.92 | 0.02 | -0.02 | 5/6/2026 11:59:02 AM EST | |||
| 90.00 | 9.30 | 13.40 | 11.35 | % | 0.13 | 0 | 0 | 0.65 | -0.94 | 0.02 | -0.01 | 5/6/2026 11:59:02 AM EST | |||
| 91.00 | 10.30 | 14.40 | 12.35 | % | 0.14 | 0 | 0 | 0.72 | -0.95 | 0.02 | -0.01 | 5/6/2026 11:59:02 AM EST | |||
| 95.00 | 14.30 | 18.40 | 16.35 | % | 0.17 | 0 | 0 | 0.83 | -0.98 | 0.01 | 0.00 | 5/6/2026 11:59:02 AM EST | |||
| 100.00 | 19.30 | 23.40 | 21.35 | % | 0.21 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/6/2026 11:59:02 AM EST | |||
| 105.00 | 24.30 | 28.40 | 26.35 | % | 0.25 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/6/2026 11:59:02 AM EST |